PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $37.82

up +0.49


29/8/2014 03:56 PM  |  NYSEARCA : PXE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
1/24/201329.0329.3829.0329.1329,115
1/23/201328.9729.0828.7628.98427,179
1/22/201328.7628.9928.4928.9740,593
1/18/201328.6429.0128.3828.6028,714
1/17/201328.6828.7628.5828.6030,194
1/16/201328.2528.6328.2528.5526,835
1/15/201328.0828.3428.0028.3424,322
1/14/201327.9028.0727.9028.0624,695
1/11/201327.9027.9427.7527.82141,848
1/10/201327.8527.8727.6127.8417,736
1/9/201327.5827.6227.4227.5112,148
1/8/201327.5727.5827.3127.577,583
1/7/201328.0028.0027.3927.4337,085
1/4/201327.7927.9027.7027.8526,304
1/3/201327.6927.9427.5027.6255,679
1/2/201327.8127.8327.4127.83115,954
12/31/201226.2627.1126.0226.9725,765
12/28/201226.5326.5326.2126.2617,011
12/27/201226.8426.8626.3126.6725,166
12/26/201227.0427.1226.7426.7411,291
12/24/201227.2727.2726.8526.9157,167
12/21/201226.7327.3026.7327.1717,768
12/20/201227.5127.7627.4827.767,392
12/19/201227.8327.8327.4727.4940,407
12/18/201227.3827.6527.2127.5849,036
12/17/201226.8327.1626.8327.1415,324
12/14/201226.5226.8626.5226.778,842
12/13/201226.6726.7526.4426.5817,228
12/12/201226.9127.0026.7926.796,180
12/11/201226.7926.8926.6326.7416,391
12/10/201226.5726.7126.5726.677,542
12/7/201226.5126.5626.3326.568,888
12/6/201226.2826.3426.1826.328,821
12/5/201226.6226.6226.3326.3413,157
12/4/201226.8026.8026.3726.3932,720
12/3/201227.1727.1726.4926.5312,650
11/30/201226.8326.8726.6526.8418,778
11/29/201226.6126.7526.5526.7510,953
11/28/201226.0026.5325.6926.5310,128
11/27/201226.2926.4026.0126.156,915
11/26/201226.2826.3526.1726.2976,173
11/23/201226.3326.5526.3326.5314,697
11/21/201226.0626.2026.0026.1228,199
11/20/201225.9526.0425.7525.906,556
11/19/201225.6725.9925.5825.9218,151
11/16/201224.9825.1524.7225.07142,174
11/15/201225.0425.1224.7424.9626,806
11/14/201225.4425.4524.9925.0027,665
11/13/201225.4525.7425.4025.4010,971
11/12/201225.3525.6525.3525.559,504
11/9/201225.4625.7825.1525.4623,063
11/8/201225.8826.1225.5825.5816,901
11/7/201226.3226.3225.5825.7939,296
11/6/201226.2526.6726.2526.606,130
11/5/201225.6626.0225.6625.9716,563
11/2/201226.0626.2025.6225.6216,170
11/1/201225.9526.0725.8226.0112,467
10/31/201226.0026.1025.8025.9721,203
10/26/201225.7626.1425.7525.9913,757
10/25/201225.8325.8825.4825.71122,083
10/24/201225.8526.1125.5425.6017,744
10/23/201226.2126.2125.4325.6746,702
10/22/201226.9226.9226.1526.459,099
10/19/201227.2227.2226.6126.6910,900
10/18/201227.2027.2826.9827.075,018
10/17/201226.7327.1326.7327.1211,254
10/16/201226.4126.8226.3826.7919,102
10/15/201226.1026.1825.7726.1223,393
10/12/201226.0726.2125.8726.1514,594
10/11/201226.4426.6626.3926.4237,826
10/10/201226.8226.8326.1926.2725,173
10/9/201227.0027.2226.8626.9779,549
10/8/201227.2127.2126.7826.8914,392
10/5/201227.3627.4727.0027.0511,506
10/4/201226.6827.1926.6827.1168,483
10/3/201227.0327.0326.6126.7519,872
10/2/201227.4027.4027.0727.179,499
10/1/201227.1627.3727.0927.24105,683
9/28/201226.8226.9626.6326.8916,799
9/27/201226.6626.9526.6226.906,814
9/26/201226.5326.7626.3026.37158,745
9/25/201227.2827.4026.8526.9178,687
9/24/201227.2727.2827.0327.1475,223
9/21/201227.4027.5327.3227.39134,282
9/20/201226.8727.2326.7727.1817,127
9/19/201227.1027.2326.9526.9578,718
9/18/201227.6427.6426.9827.1912,796
9/17/201228.0828.0827.3927.4839,591
9/14/201227.5328.1027.5327.9434,099
9/13/201226.8727.4426.7027.3529,714
9/12/201227.0027.0726.8426.9023,382
9/11/201226.6226.8626.6226.818,580
9/10/201226.5426.8226.5326.599,171
9/7/201226.1226.6426.1226.6440,951
9/6/201225.6226.1925.3426.0023,686
9/5/201225.5025.6225.4425.467,375
9/4/201225.4125.6125.2625.5225,390
8/31/201225.5325.6825.4325.613,797
8/30/201225.4425.4425.2125.325,568
8/29/201225.7925.7925.5725.579,543
Trading Center